Harley-Davidson, Inc. (HOG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116C00018000 | 2023-10-13 9:54AM EDT | 18.00 | 14.00 | 10.80 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| HOG260116C00020000 | 2024-03-27 11:01AM EDT | 20.00 | 24.42 | 14.50 | 16.90 | 0.00 | - | 4 | 6 | 54.20% |
| HOG260116C00023000 | 2024-02-08 4:33PM EDT | 23.00 | 14.70 | 17.00 | 18.10 | 0.00 | - | 1 | 1 | 87.07% |
| HOG260116C00025000 | 2024-05-01 9:58AM EDT | 25.00 | 12.80 | 11.00 | 14.30 | 0.00 | - | 3 | 24 | 53.83% |
| HOG260116C00028000 | 2024-05-16 1:41PM EDT | 28.00 | 11.60 | 8.80 | 9.30 | 0.00 | - | 2 | 31 | 40.66% |
| HOG260116C00030000 | 2024-05-23 10:25AM EDT | 30.00 | 10.00 | 8.40 | 8.90 | 0.00 | - | 2 | 52 | 44.89% |
| HOG260116C00032000 | 2024-06-21 12:03PM EDT | 32.00 | 7.40 | 7.20 | 9.80 | 0.00 | - | 1 | 50 | 56.48% |
| HOG260116C00035000 | 2024-06-20 11:35AM EDT | 35.00 | 5.80 | 5.80 | 8.40 | 0.00 | - | 5 | 102 | 54.54% |
| HOG260116C00037000 | 2024-06-28 3:05PM EDT | 37.00 | 5.20 | 5.00 | 5.50 | -1.21 | -18.88% | 1 | 70 | 40.96% |
| HOG260116C00040000 | 2024-06-28 1:22PM EDT | 40.00 | 4.30 | 4.00 | 5.50 | 0.00 | - | 2 | 594 | 46.38% |
| HOG260116C00042000 | 2024-06-21 3:44PM EDT | 42.00 | 3.70 | 3.40 | 3.80 | 0.00 | - | 3 | 25 | 39.22% |
| HOG260116C00045000 | 2024-06-27 10:53AM EDT | 45.00 | 2.67 | 2.70 | 3.10 | 0.00 | - | 7 | 48 | 38.95% |
| HOG260116C00047000 | 2024-06-27 10:35AM EDT | 47.00 | 2.40 | 2.30 | 2.65 | 0.00 | - | 6 | 48 | 38.43% |
| HOG260116C00050000 | 2024-06-28 9:49AM EDT | 50.00 | 2.05 | 1.80 | 5.00 | +0.12 | +6.22% | 6 | 288 | 56.75% |
| HOG260116C00055000 | 2024-06-26 2:06PM EDT | 55.00 | 1.35 | 1.15 | 1.50 | 0.00 | - | 1 | 323 | 37.79% |
| HOG260116C00060000 | 2024-06-14 1:14PM EDT | 60.00 | 0.77 | 0.70 | 1.05 | 0.00 | - | 56 | 315 | 37.50% |
| HOG260116C00065000 | 2024-06-28 10:02AM EDT | 65.00 | 0.59 | 0.45 | 0.75 | -0.16 | -21.33% | 22 | 6 | 37.43% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116P00015000 | 2024-06-27 12:33PM EDT | 15.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 1 | 30 | 50.54% |
| HOG260116P00018000 | 2024-06-14 3:26PM EDT | 18.00 | 0.90 | 0.65 | 5.00 | 0.00 | - | 2 | 48 | 69.92% |
| HOG260116P00020000 | 2024-06-26 11:47AM EDT | 20.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 6 | 238 | 42.29% |
| HOG260116P00023000 | 2024-06-06 9:58AM EDT | 23.00 | 1.60 | 1.50 | 4.60 | 0.00 | - | 2 | 53 | 52.15% |
| HOG260116P00025000 | 2024-05-22 3:44PM EDT | 25.00 | 2.03 | 1.95 | 4.90 | 0.00 | - | 2 | 83 | 60.24% |
| HOG260116P00028000 | 2024-04-04 11:36AM EDT | 28.00 | 1.95 | 2.90 | 3.10 | 0.00 | - | 10 | 13 | 35.90% |
| HOG260116P00030000 | 2024-06-20 11:35AM EDT | 30.00 | 4.10 | 3.50 | 6.00 | 0.00 | - | 3 | 863 | 49.23% |
| HOG260116P00032000 | 2024-06-14 9:30AM EDT | 32.00 | 4.95 | 4.40 | 5.60 | 0.00 | - | 6 | 76 | 39.36% |
| HOG260116P00035000 | 2024-06-04 9:30AM EDT | 35.00 | 5.57 | 5.80 | 6.40 | 0.00 | - | 4 | 48 | 33.39% |
| HOG260116P00037000 | 2024-06-21 11:57AM EDT | 37.00 | 7.40 | 7.00 | 7.50 | 0.00 | - | 1 | 14 | 32.23% |
| HOG260116P00040000 | 2024-05-02 9:59AM EDT | 40.00 | 8.60 | 5.50 | 10.50 | 0.00 | - | 1 | 4 | 37.61% |
| HOG260116P00042000 | 2024-05-22 9:57AM EDT | 42.00 | 9.40 | 10.10 | 10.60 | 0.00 | - | 8 | 23 | 28.75% |
| HOG260116P00045000 | 2024-06-11 10:55AM EDT | 45.00 | 12.80 | 10.40 | 14.90 | 0.00 | - | 1 | 8 | 41.16% |
| HOG260116P00047000 | 2024-06-13 10:26AM EDT | 47.00 | 14.60 | 14.00 | 16.40 | 0.00 | - | 1 | 7 | 40.41% |
| HOG260116P00050000 | 2024-05-20 10:10AM EDT | 50.00 | 15.30 | 14.10 | 16.70 | 0.00 | - | 3 | 6 | 20.24% |
© 2024 Yahoo. All rights reserved.